Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-04-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $10.61 | $10.61 | 47,700 | — | — |
| 2006-12-28 | $10.87 | $10.87 | 32,700 | — | — |
| 2006-12-27 | $10.87 | $10.87 | 23,800 | — | — |
| 2006-12-26 | $10.83 | $10.83 | 43,100 | — | — |
| 2006-12-22 | $10.59 | $10.59 | 27,700 | — | — |
| 2006-12-21 | $10.69 | $10.69 | 43,900 | — | — |
| 2006-12-20 | $10.51 | $10.51 | 32,100 | — | — |
| 2006-12-19 | $10.39 | $10.39 | 86,500 | — | — |
| 2006-12-18 | $10.29 | $10.29 | 110,800 | — | — |
| 2006-12-15 | $10.18 | $10.18 | 75,200 | — | — |
| 2006-12-14 | $10.62 | $10.62 | 75,100 | — | — |
| 2006-12-13 | $10.33 | $10.33 | 58,500 | — | — |
| 2006-12-12 | $10.20 | $10.20 | 205,000 | — | — |
| 2006-12-11 | $10.38 | $10.38 | 154,100 | — | — |
| 2006-12-08 | $10.76 | $10.76 | 36,600 | — | — |
| 2006-12-07 | $10.88 | $10.88 | 44,100 | — | — |
| 2006-12-06 | $11.13 | $11.13 | 29,000 | — | — |
| 2006-12-05 | $11.39 | $11.39 | 48,000 | — | — |
| 2006-12-04 | $11.40 | $11.40 | 72,500 | — | — |
| 2006-12-01 | $11.51 | $11.51 | 124,000 | — | — |
| 2006-11-30 | $11.50 | $11.50 | 81,600 | — | — |
| 2006-11-29 | $11.62 | $11.62 | 25,000 | — | — |
| 2006-11-28 | $11.54 | $11.54 | 32,800 | — | — |
| 2006-11-27 | $11.56 | $11.56 | 60,900 | — | — |
| 2006-11-24 | $11.43 | $11.43 | 9,400 | — | — |
| 2006-11-22 | $11.51 | $11.51 | 29,100 | — | — |
| 2006-11-21 | $11.60 | $11.60 | 47,500 | — | — |
| 2006-11-20 | $11.49 | $11.49 | 49,600 | — | — |
| 2006-11-17 | $11.83 | $11.83 | 56,700 | — | — |
| 2006-11-16 | $12.02 | $12.02 | 113,700 | — | — |
| 2006-11-15 | $11.60 | $11.60 | 16,600 | — | — |
| 2006-11-14 | $11.58 | $11.58 | 60,400 | — | — |
| 2006-11-13 | $11.62 | $11.62 | 55,800 | — | — |
| 2006-11-10 | $11.67 | $11.67 | 40,500 | — | — |
| 2006-11-09 | $11.82 | $11.82 | 34,800 | — | — |
| 2006-11-08 | $11.73 | $11.73 | 66,900 | — | — |
| 2006-11-07 | $11.75 | $11.75 | 111,700 | — | — |
| 2006-11-06 | $11.32 | $11.32 | 85,200 | — | — |
| 2006-11-03 | $11.39 | $11.39 | 87,200 | — | — |
| 2006-11-02 | $10.97 | $10.97 | 78,200 | — | — |
| 2006-11-01 | $11.01 | $11.01 | 115,000 | — | — |
| 2006-10-31 | $10.92 | $10.92 | 83,900 | — | — |
| 2006-10-30 | $10.92 | $10.92 | 122,300 | — | — |
| 2006-10-27 | $11.32 | $11.32 | 103,300 | — | — |
| 2006-10-26 | $11.49 | $11.49 | 79,200 | — | — |
| 2006-10-25 | $11.55 | $11.55 | 108,700 | — | — |
| 2006-10-24 | $11.28 | $11.28 | 103,600 | — | — |
| 2006-10-23 | $11.38 | $11.38 | 99,900 | — | — |
| 2006-10-20 | $11.51 | $11.51 | 261,700 | — | — |
| 2006-10-19 | $11.75 | $11.75 | 622,200 | — | — |
| 2006-10-18 | $13.70 | $13.70 | 49,000 | — | — |
| 2006-10-17 | $13.87 | $13.87 | 92,200 | — | — |
| 2006-10-16 | $14.01 | $14.01 | 164,000 | — | — |
| 2006-10-13 | $14.30 | $14.30 | 163,000 | — | — |
| 2006-10-12 | $14.17 | $14.17 | 194,600 | — | — |
| 2006-10-11 | $13.64 | $13.64 | 164,800 | — | — |
| 2006-10-10 | $13.74 | $13.74 | 68,100 | — | — |
| 2006-10-09 | $13.52 | $13.52 | 185,000 | — | — |
| 2006-10-06 | $13.75 | $13.75 | 71,900 | — | — |
| 2006-10-05 | $13.61 | $13.61 | 54,000 | — | — |
| 2006-10-04 | $13.25 | $13.25 | 127,600 | — | — |
| 2006-10-03 | $13.07 | $13.07 | 84,800 | — | — |
| 2006-10-02 | $12.91 | $12.91 | 19,200 | — | — |
| 2006-09-29 | $12.75 | $12.75 | 76,500 | — | — |
| 2006-09-28 | $12.75 | $12.75 | 37,900 | — | — |
| 2006-09-27 | $12.74 | $12.74 | 64,800 | — | — |
| 2006-09-26 | $12.91 | $12.91 | 77,900 | — | — |
| 2006-09-25 | $13.02 | $13.02 | 113,600 | — | — |
| 2006-09-22 | $13.05 | $13.05 | 129,400 | — | — |
| 2006-09-21 | $12.91 | $12.91 | 20,700 | — | — |
| 2006-09-20 | $12.93 | $12.93 | 27,500 | — | — |
| 2006-09-19 | $13.11 | $13.11 | 48,200 | — | — |
| 2006-09-18 | $13.07 | $13.07 | 37,400 | — | — |
| 2006-09-15 | $13.11 | $13.11 | 188,900 | — | — |
| 2006-09-14 | $13.33 | $13.33 | 305,500 | — | — |
| 2006-09-13 | $13.26 | $13.26 | 69,000 | — | — |
| 2006-09-12 | $13.17 | $13.17 | 73,700 | — | — |
| 2006-09-11 | $13.07 | $13.07 | 74,200 | — | — |
| 2006-09-08 | $12.84 | $12.84 | 23,300 | — | — |
| 2006-09-07 | $12.93 | $12.93 | 35,800 | — | — |
| 2006-09-06 | $12.81 | $12.81 | 112,400 | — | — |
| 2006-09-05 | $12.53 | $12.53 | 53,800 | — | — |
| 2006-09-01 | $12.37 | $12.37 | 44,000 | — | — |
| 2006-08-31 | $12.00 | $12.00 | 103,100 | — | — |
| 2006-08-30 | $11.91 | $11.91 | 26,100 | — | — |
| 2006-08-29 | $12.17 | $12.17 | 61,200 | — | — |
| 2006-08-28 | $11.93 | $11.93 | 64,200 | — | — |
| 2006-08-25 | $11.63 | $11.63 | 21,100 | — | — |
| 2006-08-24 | $11.60 | $11.60 | 108,000 | — | — |
| 2006-08-23 | $12.29 | $12.29 | 47,300 | — | — |
| 2006-08-22 | $12.53 | $12.53 | 130,800 | — | — |
| 2006-08-21 | $11.89 | $11.89 | 14,100 | — | — |
| 2006-08-18 | $11.90 | $11.90 | 48,600 | — | — |
| 2006-08-17 | $12.00 | $12.00 | 42,400 | — | — |
| 2006-08-16 | $12.34 | $12.34 | 98,300 | — | — |
| 2006-08-15 | $12.40 | $12.40 | 42,900 | — | — |
| 2006-08-14 | $12.26 | $12.26 | 56,300 | — | — |
| 2006-08-11 | $12.05 | $12.05 | 66,200 | — | — |
| 2006-08-10 | $12.06 | $12.06 | 26,300 | — | — |
| 2006-08-09 | $12.07 | $12.07 | 102,700 | — | — |
| 2006-08-08 | $11.92 | $11.92 | 54,100 | — | — |
| 2006-08-07 | $11.71 | $11.71 | 55,200 | — | — |
| 2006-08-04 | $12.11 | $12.11 | 87,600 | — | — |
| 2006-08-03 | $12.38 | $12.38 | 130,100 | — | — |
| 2006-08-02 | $11.65 | $11.65 | 36,400 | — | — |
| 2006-08-01 | $11.37 | $11.37 | 83,700 | — | — |
| 2006-07-31 | $11.96 | $11.96 | 115,400 | — | — |
| 2006-07-28 | $11.17 | $11.17 | 10,600 | — | — |
| 2006-07-27 | $11.04 | $11.04 | 17,100 | — | — |
| 2006-07-26 | $11.21 | $11.21 | 24,300 | — | — |
| 2006-07-25 | $11.50 | $11.50 | 32,100 | — | — |
| 2006-07-24 | $11.45 | $11.45 | 23,200 | — | — |
| 2006-07-21 | $11.32 | $11.32 | 214,700 | — | — |
| 2006-07-20 | $11.26 | $11.26 | 150,900 | — | — |
| 2006-07-19 | $10.76 | $10.76 | 32,000 | — | — |
| 2006-07-18 | $10.29 | $10.29 | 24,600 | — | — |
| 2006-07-17 | $10.17 | $10.17 | 33,800 | — | — |
| 2006-07-14 | $10.05 | $10.05 | 58,800 | — | — |
| 2006-07-13 | $10.04 | $10.04 | 156,900 | — | — |
| 2006-07-12 | $10.13 | $10.13 | 49,900 | — | — |
| 2006-07-11 | $10.12 | $10.12 | 132,300 | — | — |
| 2006-07-10 | $10.45 | $10.45 | 74,400 | — | — |
| 2006-07-07 | $10.99 | $10.99 | 45,400 | — | — |
| 2006-07-06 | $11.23 | $11.23 | 27,200 | — | — |
| 2006-07-05 | $11.35 | $11.35 | 58,200 | — | — |
| 2006-07-03 | $11.69 | $11.69 | 18,100 | — | — |
| 2006-06-30 | $11.66 | $11.66 | 24,000 | — | — |
| 2006-06-29 | $11.65 | $11.65 | 68,400 | — | — |
| 2006-06-28 | $11.38 | $11.38 | 43,400 | — | — |
| 2006-06-27 | $11.34 | $11.34 | 14,500 | — | — |
| 2006-06-26 | $11.52 | $11.52 | 33,800 | — | — |
| 2006-06-23 | $11.55 | $11.55 | 16,700 | — | — |
| 2006-06-22 | $11.50 | $11.50 | 15,000 | — | — |
| 2006-06-21 | $11.51 | $11.51 | 15,000 | — | — |
| 2006-06-20 | $11.55 | $11.55 | 37,900 | — | — |
| 2006-06-19 | $11.40 | $11.40 | 26,500 | — | — |
| 2006-06-16 | $11.44 | $11.44 | 15,600 | — | — |
| 2006-06-15 | $11.44 | $11.44 | 32,300 | — | — |
| 2006-06-14 | $11.23 | $11.23 | 74,700 | — | — |
| 2006-06-13 | $11.12 | $11.12 | 56,000 | — | — |
| 2006-06-12 | $11.02 | $11.02 | 39,500 | — | — |
| 2006-06-09 | $11.27 | $11.27 | 67,200 | — | — |
| 2006-06-08 | $11.42 | $11.42 | 84,600 | — | — |
| 2006-06-07 | $11.62 | $11.62 | 43,100 | — | — |
| 2006-06-06 | $11.86 | $11.86 | 45,800 | — | — |
| 2006-06-05 | $11.64 | $11.64 | 73,100 | — | — |
| 2006-06-02 | $11.68 | $11.68 | 71,300 | — | — |
| 2006-06-01 | $11.93 | $11.93 | 151,200 | — | — |
| 2006-05-31 | $11.37 | $11.37 | 40,500 | — | — |
| 2006-05-30 | $11.48 | $11.48 | 37,100 | — | — |
| 2006-05-26 | $11.38 | $11.38 | 121,900 | — | — |
| 2006-05-25 | $11.41 | $11.41 | 99,800 | — | — |
| 2006-05-24 | $11.38 | $11.38 | 160,800 | — | — |
| 2006-05-23 | $11.92 | $11.92 | 318,500 | — | — |
| 2006-05-22 | $11.08 | $11.08 | 87,300 | — | — |
| 2006-05-19 | $11.12 | $11.12 | 64,600 | — | — |
| 2006-05-18 | $11.00 | $11.00 | 68,100 | — | — |
| 2006-05-17 | $10.88 | $10.88 | 43,000 | — | — |
| 2006-05-16 | $10.99 | $10.99 | 30,000 | — | — |
| 2006-05-15 | $10.89 | $10.89 | 89,300 | — | — |
| 2006-05-12 | $10.93 | $10.93 | 70,600 | — | — |
| 2006-05-11 | $10.87 | $10.87 | 56,800 | — | — |
| 2006-05-10 | $10.80 | $10.80 | 91,500 | — | — |
| 2006-05-09 | $10.52 | $10.52 | 70,600 | — | — |
| 2006-05-08 | $10.99 | $10.99 | 70,400 | — | — |
| 2006-05-05 | $10.89 | $10.89 | 48,500 | — | — |
| 2006-05-04 | $10.87 | $10.87 | 59,100 | — | — |
| 2006-05-03 | $10.78 | $10.78 | 48,500 | — | — |
| 2006-05-02 | $10.53 | $10.53 | 24,600 | — | — |
| 2006-05-01 | $10.45 | $10.45 | 43,500 | — | — |
| 2006-04-28 | $10.80 | $10.80 | 87,700 | — | — |
| 2006-04-27 | $10.74 | $10.74 | 15,800 | — | — |
| 2006-04-26 | $10.78 | $10.78 | 36,500 | — | — |
| 2006-04-25 | $10.64 | $10.64 | 20,200 | — | — |
| 2006-04-24 | $10.80 | $10.80 | 32,400 | — | — |
| 2006-04-21 | $10.99 | $10.99 | 74,400 | — | — |
| 2006-04-20 | $10.25 | $10.25 | 105,700 | — | — |
| 2006-04-19 | $10.44 | $10.44 | 60,100 | — | — |
| 2006-04-18 | $9.75 | $9.75 | 56,500 | — | — |
| 2006-04-17 | $10.00 | $10.00 | 84,700 | — | — |
| 2006-04-13 | $10.13 | $10.13 | 62,300 | — | — |
| 2006-04-12 | $10.12 | $10.12 | 25,500 | — | — |
| 2006-04-11 | $10.21 | $10.21 | 42,400 | — | — |
| 2006-04-10 | $10.56 | $10.56 | 17,300 | — | — |
| 2006-04-07 | $10.50 | $10.50 | 27,600 | — | — |
| 2006-04-06 | $10.60 | $10.60 | 47,700 | — | — |
| 2006-04-05 | $10.85 | $10.85 | 12,700 | — | — |
| 2006-04-04 | $10.89 | $10.89 | 27,500 | — | — |
| 2006-04-03 | $11.00 | $11.00 | 31,100 | — | — |
| 2006-03-31 | $11.07 | $11.07 | 116,600 | — | — |
| 2006-03-30 | $10.97 | $10.97 | 166,900 | — | — |
| 2006-03-29 | $10.92 | $10.92 | 62,700 | — | — |
| 2006-03-28 | $10.78 | $10.78 | 28,400 | — | — |
| 2006-03-27 | $10.61 | $10.61 | 10,400 | — | — |
| 2006-03-24 | $10.67 | $10.67 | 27,700 | — | — |
| 2006-03-23 | $10.79 | $10.79 | 24,200 | — | — |
| 2006-03-22 | $10.86 | $10.86 | 174,800 | — | — |
| 2006-03-21 | $10.32 | $10.32 | 17,300 | — | — |
| 2006-03-20 | $10.31 | $10.31 | 96,100 | — | — |
| 2006-03-17 | $9.98 | $9.98 | 29,600 | — | — |
| 2006-03-16 | $10.01 | $10.01 | 50,900 | — | — |
| 2006-03-15 | $10.07 | $10.07 | 41,100 | — | — |
| 2006-03-14 | $10.02 | $10.02 | 41,700 | — | — |
| 2006-03-13 | $10.14 | $10.14 | 33,900 | — | — |
| 2006-03-10 | $10.15 | $10.15 | 29,500 | — | — |
| 2006-03-09 | $10.19 | $10.19 | 49,400 | — | — |
| 2006-03-08 | $10.22 | $10.22 | 65,400 | — | — |
| 2006-03-07 | $10.38 | $10.38 | 65,200 | — | — |
| 2006-03-06 | $10.31 | $10.31 | 42,000 | — | — |
| 2006-03-03 | $10.30 | $10.30 | 86,600 | — | — |
| 2006-03-02 | $10.53 | $10.53 | 41,500 | — | — |
| 2006-03-01 | $10.60 | $10.60 | 37,800 | — | — |
| 2006-02-28 | $10.50 | $10.50 | 56,000 | — | — |
| 2006-02-27 | $10.51 | $10.51 | 39,900 | — | — |
| 2006-02-24 | $10.60 | $10.60 | 75,500 | — | — |
| 2006-02-23 | $10.55 | $10.55 | 27,800 | — | — |
| 2006-02-22 | $10.54 | $10.54 | 124,800 | — | — |
| 2006-02-21 | $10.64 | $10.64 | 219,500 | — | — |
| 2006-02-17 | $10.92 | $10.92 | 192,100 | — | — |
| 2006-02-16 | $11.11 | $11.11 | 323,700 | — | — |
| 2006-02-15 | $10.90 | $10.90 | 159,300 | — | — |
| 2006-02-14 | $11.12 | $11.12 | 65,800 | — | — |
| 2006-02-13 | $11.25 | $11.25 | 42,500 | — | — |
| 2006-02-10 | $11.24 | $11.24 | 38,700 | — | — |
| 2006-02-09 | $11.27 | $11.27 | 130,900 | — | — |
| 2006-02-08 | $10.87 | $10.87 | 52,200 | — | — |
| 2006-02-07 | $10.72 | $10.72 | 76,600 | — | — |
| 2006-02-06 | $10.68 | $10.68 | 94,400 | — | — |
| 2006-02-03 | $10.62 | $10.62 | 94,400 | — | — |
| 2006-02-02 | $10.88 | $10.88 | 75,300 | — | — |
| 2006-02-01 | $10.96 | $10.96 | 91,700 | — | — |
| 2006-01-31 | $11.07 | $11.07 | 98,300 | — | — |
| 2006-01-30 | $11.04 | $11.04 | 91,000 | — | — |
| 2006-01-27 | $11.25 | $11.25 | 55,700 | — | — |
| 2006-01-26 | $11.35 | $11.35 | 130,800 | — | — |
| 2006-01-25 | $11.09 | $11.09 | 58,600 | — | — |
| 2006-01-24 | $10.96 | $10.96 | 54,600 | — | — |
| 2006-01-23 | $10.56 | $10.56 | 144,500 | — | — |
| 2006-01-20 | $10.56 | $10.56 | 313,400 | — | — |
| 2006-01-19 | $11.25 | $11.25 | 60,000 | — | — |
| 2006-01-18 | $11.37 | $11.37 | 63,600 | — | — |
| 2006-01-17 | $11.24 | $11.24 | 185,000 | — | — |
| 2006-01-13 | $11.00 | $11.00 | 194,600 | — | — |
| 2006-01-12 | $11.04 | $11.04 | 131,500 | — | — |
| 2006-01-11 | $11.44 | $11.44 | 79,900 | — | — |
| 2006-01-10 | $11.35 | $11.35 | 71,700 | — | — |
| 2006-01-09 | $11.39 | $11.39 | 295,100 | — | — |
| 2006-01-06 | $10.88 | $10.88 | 423,000 | — | — |
| 2006-01-05 | $10.74 | $10.74 | 845,900 | — | — |
| 2006-01-04 | $9.94 | $9.94 | 146,800 | — | — |
| 2006-01-03 | $9.83 | $9.83 | 170,900 | — | — |